KissMeData/088290/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	195800	171614858	1509	1509	1509	1509	606
3	20240422	195700	171614858	1509	1509	1509	1509	0
4	20240422	195600	171614858	1509	1509	1509	1509	0
5	20240422	195500	171614858	1509	1509	1509	1509	0
6	20240422	195400	171614858	1509	1509	1509	1509	0
7	20240422	195300	171614858	1509	1509	1509	1509	0
8	20240422	195200	171614858	1509	1509	1509	1509	0
9	20240422	195100	171614858	1509	1509	1509	1509	0
10	20240422	195000	171614858	1509	1509	1509	1509	0
11	20240422	194900	171614858	1509	1509	1509	1509	0
12	20240422	194800	171614858	1509	1509	1509	1509	0
13	20240422	194700	171614858	1509	1509	1509	1509	0
14	20240422	194600	171614858	1509	1509	1509	1509	0
15	20240422	194500	171614858	1509	1509	1509	1509	0
16	20240422	194400	171614858	1509	1509	1509	1509	0
17	20240422	194300	171614858	1509	1509	1509	1509	0
18	20240422	194200	171614858	1509	1509	1509	1509	0
19	20240422	194100	171614858	1509	1509	1509	1509	0
20	20240422	194000	171614858	1509	1509	1509	1509	0
21	20240422	193900	171614858	1509	1509	1509	1509	0
22	20240422	193800	171614858	1509	1509	1509	1509	0
23	20240422	193700	171614858	1509	1509	1509	1509	0
24	20240422	193600	171614858	1509	1509	1509	1509	0
25	20240422	193500	171614858	1509	1509	1509	1509	0
26	20240422	193400	171614858	1509	1509	1509	1509	0
27	20240422	193300	171614858	1509	1509	1509	1509	0
28	20240422	193200	171614858	1509	1509	1509	1509	0
29	20240422	193100	171614858	1509	1509	1509	1509	0
30	20240422	193000	171614858	1509	1509	1509	1509	0
31	20240422	192900	171614858	1509	1509	1509	1509	0
32	20240422	192800	171614858	1509	1509	1509	1509	606
33	20240422	192700	171614858	1509	1509	1509	1509	0
34	20240422	192600	171614858	1509	1509	1509	1509	0
35	20240422	192500	171614858	1509	1509	1509	1509	0
36	20240422	192400	171614858	1509	1509	1509	1509	0
37	20240422	192300	171614858	1509	1509	1509	1509	0
38	20240422	192200	171614858	1509	1509	1509	1509	0
39	20240422	192100	171614858	1509	1509	1509	1509	0
40	20240422	192000	171614858	1509	1509	1509	1509	0
41	20240422	191900	171614858	1509	1509	1509	1509	0
42	20240422	191800	171614858	1509	1509	1509	1509	0
43	20240422	191700	171614858	1509	1509	1509	1509	0
44	20240422	191600	171614858	1509	1509	1509	1509	0
45	20240422	191500	171614858	1509	1509	1509	1509	0
46	20240422	191400	171614858	1509	1509	1509	1509	0
47	20240422	191300	171614858	1509	1509	1509	1509	0
48	20240422	191200	171614858	1509	1509	1509	1509	0
49	20240422	191100	171614858	1509	1509	1509	1509	0
50	20240422	191000	171614858	1509	1509	1509	1509	0
51	20240422	190900	171614858	1509	1509	1509	1509	0
52	20240422	190800	171614858	1509	1509	1509	1509	0
53	20240422	190700	171614858	1509	1509	1509	1509	0
54	20240422	190600	171614858	1509	1509	1509	1509	0
55	20240422	190500	171614858	1509	1509	1509	1509	0
56	20240422	190400	171614858	1509	1509	1509	1509	0
57	20240422	190300	171614858	1509	1509	1509	1509	0
58	20240422	190200	171614858	1509	1509	1509	1509	0
59	20240422	190100	171614858	1509	1509	1509	1509	0
60	20240422	190000	171614858	1509	1509	1509	1509	0
61	20240422	185900	171614858	1509	1509	1509	1509	0
62	20240422	185800	171614858	1509	1509	1509	1509	606
63	20240422	185700	171614858	1509	1509	1509	1509	0
64	20240422	185600	171614858	1509	1509	1509	1509	0
65	20240422	185500	171614858	1509	1509	1509	1509	0
66	20240422	185400	171614858	1509	1509	1509	1509	0
67	20240422	185300	171614858	1509	1509	1509	1509	0
68	20240422	185200	171614858	1509	1509	1509	1509	0
69	20240422	185100	171614858	1509	1509	1509	1509	0
70	20240422	185000	171614858	1509	1509	1509	1509	0
71	20240422	184900	171614858	1509	1509	1509	1509	0
72	20240422	184800	171614858	1509	1509	1509	1509	0
73	20240422	184700	171614858	1509	1509	1509	1509	0
74	20240422	184600	171614858	1509	1509	1509	1509	0
75	20240422	184500	171614858	1509	1509	1509	1509	0
76	20240422	184400	171614858	1509	1509	1509	1509	0
77	20240422	184300	171614858	1509	1509	1509	1509	0
78	20240422	184200	171614858	1509	1509	1509	1509	0
79	20240422	184100	171614858	1509	1509	1509	1509	0
80	20240422	184000	171614858	1509	1509	1509	1509	0
81	20240422	183900	171614858	1509	1509	1509	1509	0
82	20240422	183800	171614858	1509	1509	1509	1509	0
83	20240422	183700	171614858	1509	1509	1509	1509	0
84	20240422	183600	171614858	1509	1509	1509	1509	0
85	20240422	183500	171614858	1509	1509	1509	1509	0
86	20240422	183400	171614858	1509	1509	1509	1509	0
87	20240422	183300	171614858	1509	1509	1509	1509	0
88	20240422	183200	171614858	1509	1509	1509	1509	0
89	20240422	183100	171614858	1509	1509	1509	1509	0
90	20240422	183000	171614858	1509	1509	1509	1509	0
91	20240422	182900	171614858	1509	1509	1509	1509	0
92	20240422	182800	171614858	1509	1509	1509	1509	606
93	20240422	182700	171614858	1509	1509	1509	1509	0
94	20240422	182600	171614858	1509	1509	1509	1509	0
95	20240422	182500	171614858	1509	1509	1509	1509	0
96	20240422	182400	171614858	1509	1509	1509	1509	0
97	20240422	182300	171614858	1509	1509	1509	1509	0
98	20240422	182200	171614858	1509	1509	1509	1509	0
99	20240422	182100	171614858	1509	1509	1509	1509	0
100	20240422	182000	171614858	1509	1509	1509	1509	0
101	20240422	181900	171614858	1509	1509	1509	1509	0
102	20240422	181800	171614858	1509	1509	1509	1509	0
103	20240422	181700	171614858	1509	1509	1509	1509	0
104	20240422	181600	171614858	1509	1509	1509	1509	0
105	20240422	181500	171614858	1509	1509	1509	1509	0
106	20240422	181400	171614858	1509	1509	1509	1509	0
107	20240422	181300	171614858	1509	1509	1509	1509	0
108	20240422	181200	171614858	1509	1509	1509	1509	0
109	20240422	181100	171614858	1509	1509	1509	1509	0
110	20240422	181000	171614858	1509	1509	1509	1509	0
111	20240422	180900	171614858	1509	1509	1509	1509	0
112	20240422	180800	171614858	1509	1509	1509	1509	0
113	20240422	180700	171614858	1509	1509	1509	1509	0
114	20240422	180600	171614858	1509	1509	1509	1509	0
115	20240422	180500	171614858	1509	1509	1509	1509	0
116	20240422	180400	171614858	1509	1509	1509	1509	0
117	20240422	180300	171614858	1509	1509	1509	1509	0
118	20240422	180200	171614858	1509	1509	1509	1509	0
119	20240422	180100	171614858	1509	1509	1509	1509	0
120	20240422	180000	171614858	1509	1509	1509	1509	0
121	20240422	175900	171614858	1509	1509	1509	1509	0
122	20240422	175800	171614858	1509	1509	1509	1509	606
123	20240422	175700	171614858	1509	1509	1509	1509	0
124	20240422	175600	171614858	1509	1509	1509	1509	0
125	20240422	175500	171614858	1509	1509	1509	1509	0
126	20240422	175400	171614858	1509	1509	1509	1509	0
127	20240422	175300	171614858	1509	1509	1509	1509	0
128	20240422	175200	171614858	1509	1509	1509	1509	0
129	20240422	175100	171614858	1509	1509	1509	1509	0
130	20240422	175000	171614858	1509	1509	1509	1509	0
131	20240422	174900	171614858	1509	1509	1509	1509	0
132	20240422	174800	171614858	1509	1509	1509	1509	0
133	20240422	174700	171614858	1509	1509	1509	1509	0
134	20240422	174600	171614858	1509	1509	1509	1509	0
135	20240422	174500	171614858	1509	1509	1509	1509	0
136	20240422	174400	171614858	1509	1509	1509	1509	0
137	20240422	174300	171614858	1509	1509	1509	1509	0
138	20240422	174200	171614858	1509	1509	1509	1509	0
139	20240422	174100	171614858	1509	1509	1509	1509	0
140	20240422	174000	171614858	1509	1509	1509	1509	0
141	20240422	173900	171614858	1509	1509	1509	1509	0
142	20240422	173800	171614858	1509	1509	1509	1509	0
143	20240422	173700	171614858	1509	1509	1509	1509	0
144	20240422	173600	171614858	1509	1509	1509	1509	0
145	20240422	173500	171614858	1509	1509	1509	1509	0
146	20240422	173400	171614858	1509	1509	1509	1509	0
147	20240422	173300	171614858	1509	1509	1509	1509	0
148	20240422	173200	171614858	1509	1509	1509	1509	0
149	20240422	173100	171614858	1509	1509	1509	1509	0
150	20240422	173000	171614858	1509	1509	1509	1509	0
151	20240422	172900	171614858	1509	1509	1509	1509	0
152	20240422	172800	171614858	1509	1509	1509	1509	606
153	20240422	172700	171614858	1509	1509	1509	1509	0
154	20240422	172600	171614858	1509	1509	1509	1509	0
155	20240422	172500	171614858	1509	1509	1509	1509	0
156	20240422	172400	171614858	1509	1509	1509	1509	0
157	20240422	172300	171614858	1509	1509	1509	1509	0
158	20240422	172200	171614858	1509	1509	1509	1509	0
159	20240422	172100	171614858	1509	1509	1509	1509	0
160	20240422	172000	171614858	1509	1509	1509	1509	0
161	20240422	171900	171614858	1509	1509	1509	1509	0
162	20240422	171800	171614858	1509	1509	1509	1509	0
163	20240422	171700	171614858	1509	1509	1509	1509	0
164	20240422	171600	171614858	1509	1509	1509	1509	0
165	20240422	171500	171614858	1509	1509	1509	1509	0
166	20240422	171400	171614858	1509	1509	1509	1509	0
167	20240422	171300	171614858	1509	1509	1509	1509	0
168	20240422	171200	171614858	1509	1509	1509	1509	0
169	20240422	171100	171614858	1509	1509	1509	1509	0
170	20240422	171000	171614858	1509	1509	1509	1509	0
171	20240422	170900	171614858	1509	1509	1509	1509	0
172	20240422	170800	171614858	1509	1509	1509	1509	0
173	20240422	170700	171614858	1509	1509	1509	1509	0
174	20240422	170600	171614858	1509	1509	1509	1509	0
175	20240422	170500	171614858	1509	1509	1509	1509	0
176	20240422	170400	171614858	1509	1509	1509	1509	0
177	20240422	170300	171614858	1509	1509	1509	1509	0
178	20240422	170200	171614858	1509	1509	1509	1509	0
179	20240422	170100	171614858	1509	1509	1509	1509	0
180	20240422	170000	171614858	1509	1509	1509	1509	0
181	20240422	165900	171614858	1509	1509	1509	1509	0
182	20240422	165800	171614858	1509	1509	1509	1509	606
183	20240422	165700	171614858	1509	1509	1509	1509	0
184	20240422	165600	171614858	1509	1509	1509	1509	0
185	20240422	165500	171614858	1509	1509	1509	1509	0
186	20240422	165400	171614858	1509	1509	1509	1509	0
187	20240422	165300	171614858	1509	1509	1509	1509	0
188	20240422	165200	171614858	1509	1509	1509	1509	0
189	20240422	165100	171614858	1509	1509	1509	1509	0
190	20240422	165000	171614858	1509	1509	1509	1509	0
191	20240422	164900	171614858	1509	1509	1509	1509	0
192	20240422	164800	171614858	1509	1509	1509	1509	0
193	20240422	164700	171614858	1509	1509	1509	1509	0
194	20240422	164600	171614858	1509	1509	1509	1509	0
195	20240422	164500	171614858	1509	1509	1509	1509	0
196	20240422	164400	171614858	1509	1509	1509	1509	0
197	20240422	164300	171614858	1509	1509	1509	1509	0
198	20240422	164200	171614858	1509	1509	1509	1509	0
199	20240422	164100	171614858	1509	1509	1509	1509	0
200	20240422	164000	171614858	1509	1509	1509	1509	0
201	20240422	163900	171614858	1509	1509	1509	1509	0
202	20240422	163800	171614858	1509	1509	1509	1509	0
203	20240422	163700	171614858	1509	1509	1509	1509	0
204	20240422	163600	171614858	1509	1509	1509	1509	0
205	20240422	163500	171614858	1509	1509	1509	1509	0
206	20240422	163400	171614858	1509	1509	1509	1509	0
207	20240422	163300	171614858	1509	1509	1509	1509	0
208	20240422	163200	171614858	1509	1509	1509	1509	0
209	20240422	163100	171614858	1509	1509	1509	1509	0
210	20240422	163000	171614858	1509	1509	1509	1509	0
211	20240422	162900	171614858	1509	1509	1509	1509	0
212	20240422	162800	171614858	1509	1509	1509	1509	606
213	20240422	162700	171614858	1509	1509	1509	1509	0
214	20240422	162600	171614858	1509	1509	1509	1509	0
215	20240422	162500	171614858	1509	1509	1509	1509	0
216	20240422	162400	171614858	1509	1509	1509	1509	0
217	20240422	162300	171614858	1509	1509	1509	1509	0
218	20240422	162200	171614858	1509	1509	1509	1509	0
219	20240422	162100	171614858	1509	1509	1509	1509	0
220	20240422	162000	171614858	1509	1509	1509	1509	0
221	20240422	161900	171614858	1509	1509	1509	1509	0
222	20240422	161800	171614858	1509	1509	1509	1509	0
223	20240422	161700	171614858	1509	1509	1509	1509	0
224	20240422	161600	171614858	1509	1509	1509	1509	0
225	20240422	161500	171614858	1509	1509	1509	1509	0
226	20240422	161400	171614858	1509	1509	1509	1509	0
227	20240422	161300	171614858	1509	1509	1509	1509	0
228	20240422	161200	171614858	1509	1509	1509	1509	0
229	20240422	161100	171614858	1509	1509	1509	1509	0
230	20240422	161000	171614858	1509	1509	1509	1509	0
231	20240422	160900	171614858	1509	1509	1509	1509	0
232	20240422	160800	171614858	1509	1509	1509	1509	0
233	20240422	160700	171614858	1509	1509	1509	1509	0
234	20240422	160600	171614858	1509	1509	1509	1509	0
235	20240422	160500	171614858	1509	1509	1509	1509	0
236	20240422	160400	171614858	1509	1509	1509	1509	0
237	20240422	160300	171614858	1509	1509	1509	1509	0
238	20240422	160200	171614858	1509	1509	1509	1509	0
239	20240422	160100	171614858	1509	1509	1509	1509	0
240	20240422	160000	171614858	1509	1509	1509	1509	0
241	20240422	155900	171614858	1509	1509	1509	1509	0
242	20240422	155800	171614858	1509	1509	1509	1509	606
243	20240422	155700	171614858	1509	1509	1509	1509	0
244	20240422	155600	171614858	1509	1509	1509	1509	0
245	20240422	155500	171614858	1509	1509	1509	1509	0
246	20240422	155400	171614858	1509	1509	1509	1509	0
247	20240422	155300	171614858	1509	1509	1509	1509	0
248	20240422	155200	171614858	1509	1509	1509	1509	0
249	20240422	155100	171614858	1509	1509	1509	1509	0
250	20240422	155000	171614858	1509	1509	1509	1509	0
251	20240422	154900	171614858	1509	1509	1509	1509	0
252	20240422	154800	171614858	1509	1509	1509	1509	0
253	20240422	154700	171614858	1509	1509	1509	1509	0
254	20240422	154600	171614858	1509	1509	1509	1509	0
255	20240422	154500	171614858	1509	1509	1509	1509	0
256	20240422	154400	171614858	1509	1509	1509	1509	0
257	20240422	154300	171614858	1509	1509	1509	1509	0
258	20240422	154200	171614858	1509	1509	1509	1509	0
259	20240422	154100	171614858	1509	1509	1509	1509	0
260	20240422	154000	171614858	1509	1509	1509	1509	0
261	20240422	153900	171614858	1509	1509	1509	1509	0
262	20240422	153800	171614858	1509	1509	1509	1509	0
263	20240422	153700	171614858	1509	1509	1509	1509	0
264	20240422	153600	171614858	1509	1509	1509	1509	0
265	20240422	153500	171614858	1509	1509	1509	1509	0
266	20240422	153400	171614858	1509	1509	1509	1509	0
267	20240422	153300	171614858	1509	1509	1509	1509	0
268	20240422	153200	171614858	1509	1509	1509	1509	0
269	20240422	153100	171614858	1509	1509	1509	1509	0
270	20240422	153000	171614858	1509	1509	1509	1509	606
271	20240422	152900	170700404	1505	1505	1505	1505	0
272	20240422	152800	170700404	1505	1505	1505	1505	0
273	20240422	152700	170700404	1505	1505	1505	1505	0
274	20240422	152600	170700404	1505	1505	1505	1505	0
275	20240422	152500	170700404	1505	1505	1505	1505	0
276	20240422	152400	170700404	1505	1505	1505	1505	0
277	20240422	152300	170700404	1505	1505	1505	1505	0
278	20240422	152200	170700404	1505	1505	1505	1505	0
279	20240422	152100	170700404	1505	1505	1505	1505	0
280	20240422	152000	170700404	1505	1505	1505	1505	0
281	20240422	151900	170700404	1505	1506	1506	1504	727
282	20240422	151800	169605732	1506	1510	1510	1506	813
283	20240422	151700	168379090	1510	1510	1510	1510	2
284	20240422	151600	168376070	1510	1506	1510	1506	27
285	20240422	151500	168335340	1510	1507	1510	1507	180
286	20240422	151400	168063777	1504	1505	1505	1504	2734
287	20240422	151300	163951107	1505	1505	1505	1505	44
288	20240422	151200	163884887	1503	1505	1505	1503	1222
289	20240422	151100	162047437	1504	1504	1504	1504	6
290	20240422	151000	162038413	1504	1506	1507	1504	824
291	20240422	150900	160797203	1506	1506	1506	1506	0
292	20240422	150800	160797203	1506	1506	1506	1506	0
293	20240422	150700	160797203	1506	1506	1506	1506	0
294	20240422	150600	160797203	1506	1506	1506	1506	146
295	20240422	150500	160577327	1506	1506	1506	1506	0
296	20240422	150400	160577327	1506	1506	1506	1506	0
297	20240422	150300	160577327	1506	1506	1506	1506	0
298	20240422	150200	160577327	1506	1506	1506	1506	388
299	20240422	150100	159992999	1505	1505	1505	1505	0
300	20240422	150000	159992999	1505	1504	1505	1504	236
301	20240422	145900	159637936	1505	1505	1505	1505	0
302	20240422	145800	159637936	1505	1505	1505	1505	0
303	20240422	145700	159637936	1505	1505	1505	1505	0
304	20240422	145600	159637936	1505	1505	1505	1505	0
305	20240422	145500	159637936	1505	1505	1505	1505	188
306	20240422	145400	159354996	1501	1501	1501	1501	0
307	20240422	145300	159354996	1501	1501	1501	1501	0
308	20240422	145200	159354996	1501	1505	1505	1501	1688
309	20240422	145100	156820304	1505	1505	1505	1505	0
310	20240422	145000	156820304	1505	1505	1505	1505	0
311	20240422	144900	156820304	1505	1504	1505	1504	709
312	20240422	144800	155753579	1504	1504	1504	1504	220
313	20240422	144700	155422699	1504	1504	1504	1504	755
314	20240422	144600	154287179	1501	1501	1501	1501	0
315	20240422	144500	154287179	1501	1501	1501	1501	0
316	20240422	144400	154287179	1501	1501	1501	1501	1000
317	20240422	144300	152786179	1505	1505	1505	1505	0
318	20240422	144200	152786179	1505	1505	1505	1505	0
319	20240422	144100	152786179	1505	1505	1505	1505	0
320	20240422	144000	152786179	1505	1505	1505	1505	358
321	20240422	143900	152247389	1505	1500	1505	1500	2065
322	20240422	143800	149147114	1498	1498	1498	1498	0
323	20240422	143700	149147114	1498	1498	1498	1498	0
324	20240422	143600	149147114	1498	1498	1498	1498	2781
325	20240422	143500	144981176	1498	1498	1498	1498	0
326	20240422	143400	144981176	1498	1498	1498	1498	1188
327	20240422	143300	143201552	1497	1498	1498	1497	2910
328	20240422	143200	138842627	1497	1497	1497	1497	0
329	20240422	143100	138842627	1497	1497	1497	1497	0
330	20240422	143000	138842627	1497	1498	1498	1497	1282
331	20240422	142900	136922192	1498	1498	1498	1498	0
332	20240422	142800	136922192	1498	1498	1498	1498	0
333	20240422	142700	136922192	1498	1498	1498	1498	0
334	20240422	142600	136922192	1498	1498	1498	1498	0
335	20240422	142500	136922192	1498	1498	1498	1498	1104
336	20240422	142400	135268400	1498	1498	1498	1497	1757
337	20240422	142300	132636415	1498	1498	1498	1498	1844
338	20240422	142200	129874103	1498	1498	1498	1498	110
339	20240422	142100	129709323	1498	1498	1498	1498	2348
340	20240422	142000	126192019	1497	1497	1497	1497	0
341	20240422	141900	126192019	1497	1497	1497	1497	140
342	20240422	141800	125982439	1496	1496	1496	1496	0
343	20240422	141700	125982439	1496	1496	1496	1496	10
344	20240422	141600	125967479	1496	1496	1496	1496	1
345	20240422	141500	125965983	1497	1497	1497	1497	0
346	20240422	141400	125965983	1497	1497	1497	1497	355
347	20240422	141300	125434548	1495	1495	1495	1495	0
348	20240422	141200	125434548	1495	1495	1495	1495	0
349	20240422	141100	125434548	1495	1495	1495	1495	0
350	20240422	141000	125434548	1495	1495	1495	1495	10
351	20240422	140900	125419598	1496	1500	1500	1496	4638
352	20240422	140800	118472777	1501	1501	1501	1501	1
353	20240422	140700	118471276	1500	1501	1501	1500	1500
354	20240422	140600	116221164	1507	1507	1507	1507	0
355	20240422	140500	116221164	1507	1507	1507	1507	1
356	20240422	140400	116219657	1501	1502	1502	1501	1159
357	20240422	140300	114479739	1503	1503	1503	1503	0
358	20240422	140200	114479739	1503	1505	1505	1503	2259
359	20240422	140100	111083750	1505	1507	1507	1505	1002
360	20240422	140000	109575716	1507	1507	1507	1507	20
361	20240422	135900	109545576	1507	1507	1507	1507	0
362	20240422	135800	109545576	1507	1507	1507	1507	0
363	20240422	135700	109545576	1507	1507	1507	1507	0
364	20240422	135600	109545576	1507	1507	1507	1507	0
365	20240422	135500	109545576	1507	1508	1508	1507	3
366	20240422	135400	109541054	1509	1509	1509	1509	0
367	20240422	135300	109541054	1509	1508	1509	1508	2
368	20240422	135200	109538037	1506	1506	1506	1506	0
369	20240422	135100	109538037	1506	1507	1507	1506	50
370	20240422	135000	109462727	1509	1508	1509	1507	61
371	20240422	134900	109370788	1509	1507	1509	1507	42
372	20240422	134800	109307491	1507	1507	1508	1507	30
373	20240422	134700	109262271	1507	1507	1507	1507	170
374	20240422	134600	109006081	1507	1507	1507	1507	1
375	20240422	134500	109004574	1509	1509	1509	1509	0
376	20240422	134400	109004574	1509	1509	1510	1509	21
377	20240422	134300	108972877	1509	1509	1509	1509	0
378	20240422	134200	108972877	1509	1509	1509	1509	0
379	20240422	134100	108972877	1509	1509	1509	1509	0
380	20240422	134000	108972877	1509	1509	1509	1509	0
381	20240422	133900	108972877	1509	1509	1509	1509	0
382	20240422	133800	108972877	1509	1509	1509	1509	0
383	20240422	133700	108972877	1509	1509	1509	1509	0
384	20240422	133600	108972877	1509	1509	1509	1509	0
385	20240422	133500	108972877	1509	1508	1509	1508	52
386	20240422	133400	108894410	1509	1508	1509	1508	2
387	20240422	133300	108891393	1508	1508	1508	1508	0
388	20240422	133200	108891393	1508	1508	1508	1508	0
389	20240422	133100	108891393	1508	1509	1509	1508	107
390	20240422	133000	108729937	1509	1509	1509	1509	0
391	20240422	132900	108729937	1509	1508	1509	1508	500
392	20240422	132800	107975695	1508	1508	1508	1508	0
393	20240422	132700	107975695	1508	1508	1508	1508	1
394	20240422	132600	107974187	1504	1504	1504	1504	0
395	20240422	132500	107974187	1504	1504	1504	1504	0
396	20240422	132400	107974187	1504	1504	1504	1504	0
397	20240422	132300	107974187	1504	1504	1504	1504	0
398	20240422	132200	107974187	1504	1508	1508	1504	149
399	20240422	132100	107749852	1508	1508	1508	1508	0
400	20240422	132000	107749852	1508	1508	1508	1508	2000
401	20240422	131900	104733852	1509	1509	1509	1509	3000
402	20240422	131800	100206852	1509	1509	1509	1509	0
403	20240422	131700	100206852	1509	1509	1509	1509	0
404	20240422	131600	100206852	1509	1509	1509	1509	0
405	20240422	131500	100206852	1509	1509	1509	1509	0
406	20240422	131400	100206852	1509	1509	1509	1509	0
407	20240422	131300	100206852	1509	1509	1509	1509	0
408	20240422	131200	100206852	1509	1509	1509	1509	1
409	20240422	131100	100205343	1509	1509	1509	1509	46
410	20240422	131000	100135929	1509	1509	1509	1509	20
411	20240422	130900	100105749	1509	1509	1509	1509	0
412	20240422	130800	100105749	1509	1509	1509	1509	0
413	20240422	130700	100105749	1509	1509	1509	1509	0
414	20240422	130600	100105749	1509	1509	1509	1509	0
415	20240422	130500	100105749	1509	1509	1509	1509	0
416	20240422	130400	100105749	1509	1509	1509	1509	0
417	20240422	130300	100105749	1509	1509	1509	1509	0
418	20240422	130200	100105749	1509	1508	1509	1508	149
419	20240422	130100	99881056	1508	1508	1508	1508	0
420	20240422	130000	99881056	1508	1508	1508	1508	0
421	20240422	125900	99881056	1508	1507	1508	1507	203
422	20240422	125800	99575125	1507	1506	1507	1506	12
423	20240422	125700	99557051	1503	1503	1503	1503	250
424	20240422	125600	99181301	1503	1503	1503	1503	1
425	20240422	125500	99179798	1503	1503	1503	1503	5
426	20240422	125400	99172283	1502	1502	1502	1502	496
427	20240422	125300	98427291	1502	1502	1502	1502	0
428	20240422	125200	98427291	1502	1502	1502	1502	0
429	20240422	125100	98427291	1502	1504	1504	1502	2125
430	20240422	125000	95233255	1504	1506	1506	1504	2424
431	20240422	124900	91585997	1506	1509	1510	1506	154
432	20240422	124800	91353805	1509	1509	1509	1509	27
433	20240422	124700	91313062	1510	1510	1510	1510	0
434	20240422	124600	91313062	1510	1510	1510	1509	33
435	20240422	124500	91263262	1511	1511	1511	1511	7
436	20240422	124400	91252685	1512	1512	1512	1512	0
437	20240422	124300	91252685	1512	1512	1512	1512	0
438	20240422	124200	91252685	1512	1512	1512	1512	0
439	20240422	124100	91252685	1512	1512	1512	1512	0
440	20240422	124000	91252685	1512	1512	1512	1512	0
441	20240422	123900	91252685	1512	1512	1512	1512	0
442	20240422	123800	91252685	1512	1512	1512	1512	0
443	20240422	123700	91252685	1512	1512	1512	1512	0
444	20240422	123600	91252685	1512	1512	1512	1512	0
445	20240422	123500	91252685	1512	1512	1512	1512	0
446	20240422	123400	91252685	1512	1512	1512	1512	0
447	20240422	123300	91252685	1512	1512	1512	1512	0
448	20240422	123200	91252685	1512	1512	1512	1512	1
449	20240422	123100	91251173	1510	1510	1510	1510	0
450	20240422	123000	91251173	1510	1510	1510	1510	0
451	20240422	122900	91251173	1510	1510	1510	1510	1208
452	20240422	122800	89427093	1510	1510	1510	1510	0
453	20240422	122700	89427093	1510	1510	1510	1510	0
454	20240422	122600	89427093	1510	1510	1510	1510	0
455	20240422	122500	89427093	1510	1510	1510	1510	100
456	20240422	122400	89276093	1510	1510	1510	1510	1
457	20240422	122300	89274583	1509	1509	1509	1509	1074
458	20240422	122200	87653917	1510	1510	1510	1510	0
459	20240422	122100	87653917	1510	1510	1510	1510	0
460	20240422	122000	87653917	1510	1510	1510	1510	0
461	20240422	121900	87653917	1510	1510	1510	1510	0
462	20240422	121800	87653917	1510	1510	1510	1510	2
463	20240422	121700	87650897	1510	1510	1510	1510	0
464	20240422	121600	87650897	1510	1510	1510	1510	0
465	20240422	121500	87650897	1510	1510	1510	1510	0
466	20240422	121400	87650897	1510	1510	1510	1510	0
467	20240422	121300	87650897	1510	1510	1510	1510	0
468	20240422	121200	87650897	1510	1510	1510	1510	0
469	20240422	121100	87650897	1510	1510	1510	1510	2
470	20240422	121000	87647877	1509	1509	1509	1509	0
471	20240422	120900	87647877	1509	1509	1509	1509	0
472	20240422	120800	87647877	1509	1509	1509	1509	1
473	20240422	120700	87646368	1509	1509	1509	1509	0
474	20240422	120600	87646368	1509	1509	1509	1509	0
475	20240422	120500	87646368	1509	1509	1509	1509	0
476	20240422	120400	87646368	1509	1509	1509	1509	0
477	20240422	120300	87646368	1509	1509	1509	1509	0
478	20240422	120200	87646368	1509	1509	1509	1509	258
479	20240422	120100	87257046	1508	1508	1508	1508	0
480	20240422	120000	87257046	1508	1508	1508	1508	100
481	20240422	115900	87106246	1509	1509	1509	1509	0
482	20240422	115800	87106246	1509	1509	1509	1509	0
483	20240422	115700	87106246	1509	1508	1509	1508	35
484	20240422	115600	87053465	1509	1509	1509	1509	100
485	20240422	115500	86902565	1509	1509	1509	1509	1000
486	20240422	115400	85393565	1506	1509	1509	1506	1956
487	20240422	115300	82446968	1510	1510	1510	1510	0
488	20240422	115200	82446968	1510	1510	1510	1510	0
489	20240422	115100	82446968	1510	1510	1510	1510	2
490	20240422	115000	82443948	1507	1507	1507	1507	0
491	20240422	114900	82443948	1507	1507	1507	1507	3
492	20240422	114800	82439427	1507	1507	1507	1507	0
493	20240422	114700	82439427	1507	1507	1507	1507	0
494	20240422	114600	82439427	1507	1507	1507	1507	790
495	20240422	114500	81248897	1506	1506	1506	1506	0
496	20240422	114400	81248897	1506	1506	1506	1506	0
497	20240422	114300	81248897	1506	1507	1507	1506	2
498	20240422	114200	81245884	1507	1507	1507	1507	0
499	20240422	114100	81245884	1507	1508	1508	1507	873
500	20240422	114000	79929954	1508	1508	1508	1508	0
501	20240422	113900	79929954	1508	1508	1508	1508	7
502	20240422	113800	79919398	1508	1508	1508	1508	2
503	20240422	113700	79916382	1508	1508	1508	1508	2
504	20240422	113600	79913366	1509	1509	1509	1509	0
505	20240422	113500	79913366	1509	1510	1510	1509	1492
506	20240422	113400	77661686	1510	1510	1510	1510	0
507	20240422	113300	77661686	1510	1510	1510	1510	0
508	20240422	113200	77661686	1510	1510	1510	1510	943
509	20240422	113100	76237756	1511	1513	1513	1511	544
510	20240422	113000	75415713	1512	1512	1512	1512	0
511	20240422	112900	75415713	1512	1512	1512	1512	0
512	20240422	112800	75415713	1512	1512	1512	1512	0
513	20240422	112700	75415713	1512	1512	1512	1512	0
514	20240422	112600	75415713	1512	1512	1512	1512	2
515	20240422	112500	75412689	1513	1513	1513	1513	0
516	20240422	112400	75412689	1513	1513	1513	1513	0
517	20240422	112300	75412689	1513	1513	1513	1513	0
518	20240422	112200	75412689	1513	1513	1513	1513	52
519	20240422	112100	75334013	1513	1514	1514	1513	258
520	20240422	112000	74943658	1515	1515	1515	1515	0
521	20240422	111900	74943658	1515	1515	1515	1515	0
522	20240422	111800	74943658	1515	1515	1515	1515	1
523	20240422	111700	74942143	1509	1509	1509	1509	0
524	20240422	111600	74942143	1509	1509	1509	1509	0
525	20240422	111500	74942143	1509	1509	1509	1509	2
526	20240422	111400	74939125	1510	1510	1510	1510	0
527	20240422	111300	74939125	1510	1510	1510	1510	0
528	20240422	111200	74939125	1510	1510	1510	1510	1885
529	20240422	111100	72092775	1515	1515	1515	1515	0
530	20240422	111000	72092775	1515	1515	1515	1515	200
531	20240422	110900	71789775	1510	1510	1510	1510	2
532	20240422	110800	71786755	1511	1511	1511	1511	0
533	20240422	110700	71786755	1511	1511	1511	1511	0
534	20240422	110600	71786755	1511	1511	1511	1511	0
535	20240422	110500	71786755	1511	1511	1511	1511	0
536	20240422	110400	71786755	1511	1511	1511	1511	444
537	20240422	110300	71115871	1511	1511	1511	1511	2
538	20240422	110200	71112849	1515	1515	1515	1515	0
539	20240422	110100	71112849	1515	1515	1515	1515	0
540	20240422	110000	71112849	1515	1515	1515	1515	1
541	20240422	105900	71111334	1511	1511	1511	1511	0
542	20240422	105800	71111334	1511	1512	1512	1511	2
543	20240422	105700	71108311	1512	1512	1512	1512	0
544	20240422	105600	71108311	1512	1512	1512	1512	0
545	20240422	105500	71108311	1512	1512	1512	1512	0
546	20240422	105400	71108311	1512	1512	1512	1512	202
547	20240422	105300	70802887	1511	1512	1512	1511	997
548	20240422	105200	69296054	1513	1513	1513	1513	43
549	20240422	105100	69230995	1515	1515	1515	1515	0
550	20240422	105000	69230995	1515	1515	1515	1515	0
551	20240422	104900	69230995	1515	1515	1515	1515	0
552	20240422	104800	69230995	1515	1515	1515	1515	1
553	20240422	104700	69229480	1513	1513	1513	1513	0
554	20240422	104600	69229480	1513	1515	1515	1513	52
555	20240422	104500	69150704	1515	1515	1515	1515	50
556	20240422	104400	69074954	1515	1515	1515	1515	50
557	20240422	104300	68999204	1515	1515	1515	1515	0
558	20240422	104200	68999204	1515	1515	1515	1515	12
559	20240422	104100	68981024	1515	1515	1515	1515	131
560	20240422	104000	68782559	1515	1515	1515	1515	0
561	20240422	103900	68782559	1515	1515	1515	1515	0
562	20240422	103800	68782559	1515	1515	1515	1515	0
563	20240422	103700	68782559	1515	1515	1515	1515	0
564	20240422	103600	68782559	1515	1515	1515	1515	0
565	20240422	103500	68782559	1515	1515	1515	1515	2
566	20240422	103400	68779529	1520	1520	1520	1520	0
567	20240422	103300	68779529	1520	1520	1520	1520	520
568	20240422	103200	67989129	1520	1520	1520	1520	10
569	20240422	103100	67973929	1520	1520	1520	1520	1
570	20240422	103000	67972409	1512	1512	1512	1512	2
571	20240422	102900	67969385	1512	1512	1512	1512	0
572	20240422	102800	67969385	1512	1512	1512	1512	0
573	20240422	102700	67969385	1512	1512	1512	1512	0
574	20240422	102600	67969385	1512	1512	1512	1512	0
575	20240422	102500	67969385	1512	1512	1512	1512	0
576	20240422	102400	67969385	1512	1522	1522	1512	4
577	20240422	102300	67963317	1523	1523	1523	1523	0
578	20240422	102200	67963317	1523	1520	1523	1520	300
579	20240422	102100	67506627	1512	1512	1512	1512	0
580	20240422	102000	67506627	1512	1512	1512	1512	3500
581	20240422	101900	62214627	1512	1515	1515	1512	5779
582	20240422	101800	53472015	1515	1515	1515	1515	9
583	20240422	101700	53458380	1520	1520	1520	1520	0
584	20240422	101600	53458380	1520	1520	1520	1520	300
585	20240422	101500	53002380	1513	1513	1513	1513	0
586	20240422	101400	53002380	1513	1513	1513	1513	0
587	20240422	101300	53002380	1513	1513	1513	1513	0
588	20240422	101200	53002380	1513	1513	1513	1513	2
589	20240422	101100	52999354	1519	1519	1519	1519	0
590	20240422	101000	52999354	1519	1518	1519	1518	2115
591	20240422	100900	49786686	1518	1518	1518	1518	0
592	20240422	100800	49786686	1518	1518	1518	1518	1
593	20240422	100700	49785168	1512	1512	1512	1512	2
594	20240422	100600	49782144	1518	1518	1518	1518	0
595	20240422	100500	49782144	1518	1518	1518	1518	0
596	20240422	100400	49782144	1518	1512	1518	1512	501
597	20240422	100300	49024626	1511	1511	1511	1511	0
598	20240422	100200	49024626	1511	1511	1511	1511	0
599	20240422	100100	49024626	1511	1511	1511	1511	2
600	20240422	100000	49021604	1510	1510	1510	1510	0
601	20240422	095900	49021604	1510	1510	1510	1510	0
602	20240422	095800	49021604	1510	1510	1510	1510	0
603	20240422	095700	49021604	1510	1510	1510	1510	0
604	20240422	095600	49021604	1510	1510	1510	1510	0
605	20240422	095500	49021604	1510	1518	1518	1510	1002
606	20240422	095400	47500584	1518	1518	1518	1518	0
607	20240422	095300	47500584	1518	1518	1518	1518	0
608	20240422	095200	47500584	1518	1518	1518	1518	0
609	20240422	095100	47500584	1518	1518	1518	1518	1
610	20240422	095000	47499066	1509	1509	1509	1509	2
611	20240422	094900	47496048	1508	1508	1508	1508	0
612	20240422	094800	47496048	1508	1508	1508	1508	0
613	20240422	094700	47496048	1508	1508	1508	1508	0
614	20240422	094600	47496048	1508	1508	1508	1508	0
615	20240422	094500	47496048	1508	1508	1508	1508	0
616	20240422	094400	47496048	1508	1508	1508	1508	2
617	20240422	094300	47493032	1508	1508	1508	1508	0
618	20240422	094200	47493032	1508	1508	1508	1508	200
619	20240422	094100	47191432	1508	1508	1508	1508	0
620	20240422	094000	47191432	1508	1508	1508	1508	0
621	20240422	093900	47191432	1508	1508	1508	1508	0
622	20240422	093800	47191432	1508	1511	1511	1508	2110
623	20240422	093700	44004563	1519	1519	1519	1519	0
624	20240422	093600	44004563	1519	1519	1519	1519	0
625	20240422	093500	44004563	1519	1519	1519	1519	2
626	20240422	093400	44001525	1518	1518	1518	1518	0
627	20240422	093300	44001525	1518	1513	1518	1513	3017
628	20240422	093200	39428839	1509	1509	1509	1509	2
629	20240422	093100	39425821	1510	1510	1510	1510	0
630	20240422	093000	39425821	1510	1510	1510	1510	0
631	20240422	092900	39425821	1510	1510	1510	1510	0
632	20240422	092800	39425821	1510	1510	1510	1510	0
633	20240422	092700	39425821	1510	1510	1513	1510	1034
634	20240422	092600	37864478	1513	1512	1513	1512	137
635	20240422	092500	37657202	1513	1512	1513	1511	1005
636	20240422	092400	36137643	1513	1513	1513	1513	2
637	20240422	092300	36134617	1514	1514	1514	1514	7
638	20240422	092200	36124019	1514	1514	1514	1514	1
639	20240422	092100	36122505	1506	1510	1514	1506	1134
640	20240422	092000	34410169	1514	1514	1514	1514	0
641	20240422	091900	34410169	1514	1513	1514	1513	55
642	20240422	091800	34326907	1514	1513	1514	1513	87
643	20240422	091700	34195205	1513	1513	1513	1513	52
644	20240422	091600	34116529	1513	1512	1513	1504	10
645	20240422	091500	34101424	1512	1512	1512	1512	35
646	20240422	091400	34048504	1512	1511	1513	1504	318
647	20240422	091300	33570202	1512	1506	1512	1504	57
648	20240422	091200	33484463	1514	1513	1514	1513	2
649	20240422	091100	33481436	1515	1518	1518	1505	104
650	20240422	091000	33323677	1518	1519	1519	1508	1109
651	20240422	090900	31650270	1519	1520	1520	1503	6797
652	20240422	090800	21433461	1508	1520	1529	1508	1408
653	20240422	090700	19294243	1520	1520	1520	1520	1
654	20240422	090600	19292723	1520	1520	1520	1520	400
655	20240422	090500	18684723	1529	1529	1529	1529	0
656	20240422	090400	18684723	1529	1529	1529	1529	327
657	20240422	090300	18184740	1530	1530	1530	1512	558
658	20240422	090200	17341008	1512	1512	1512	1512	2048
659	20240422	090100	14244432	1550	1512	1550	1512	7500
660	20240422	090000	2733696	1512	1512	1512	1512	1808